Loser Volumes for 19 November 2009 from 00:00:00 until 23:59:59
Loser Volumes for 19 November 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 28.0391 | 65.7 B | -0.3771 | -1.33 | 189.6 K |
| CQP | Cheniere Energy Partners LP | 3.8549 | 32.23 B | -0.0993 | -2.51 | 234.51 K |
| UEC | Uranium Energy | 3.28 | 5.62 B | -0.02 | -0.61 | 360.44 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.0076 | 4.72 B | -0.1586 | -2.21 | 25.19 K |
| SEB | Seaboard Corporation | 1433.3335 | 3.99 B | -30.0226 | -2.05 | 1.2 K |
| PRK | Park National Corp | 29.4171 | 3.67 B | -0.3109 | -1.05 | 56.4 K |
| NHC | National Healthcare Corp | 22.9092 | 3.39 B | -0.2848 | -1.23 | 12.7 K |
| NG | Novagold Resources Inc | 4.8187 | 3.37 B | -0.0271 | -0.56 | 2.67 M |
| TGB | Taseko Mines Ltd | 3.32 | 3.23 B | -0.05 | -1.48 | 1.63 M |
| NOG | Northern Oil and Gas | 79.6528 | 2.64 B | -1.1333 | -1.4 | 36.98 K |
| USAS | Americas Silver Corp | 18.90 | 1.73 B | -0.60 | -3.08 | 230 |
| CET | Central Securities Corp | 6.9219 | 1.59 B | -0.1218 | -1.73 | 1.8 K |
| TMP | Tompkinstrustco | 21.8224 | 1.43 B | -0.5102 | -2.28 | 17.49 K |
| REPX | Riley Exploration Permian Inc | 44.9898 | 792.34 M | -0.9372 | -2.04 | 1.29 K |
| OBE | Obsidian Energy Ltd | 81.9602 | 710.5 M | -0.7338 | -0.89 | 297.17 K |
| THM | International Tower Hill Mines Ltd | 6.1456 | 687.15 M | -0.0474 | -0.77 | 131.94 K |
| BHB | Bar Harbor Bankshares | 6.9751 | 667.46 M | -0.1378 | -1.94 | 8.78 K |
| CATX | Perspective Therapeutics Inc | 8.80 | 362.67 M | -0.50 | -5.38 | 2.75 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.59 | 325.67 M | -0.05 | -1.37 | 300.62 K |
| FRD | Friedman Industries Inc | 3.91 | 309.21 M | -0.0337 | -0.85 | 16.5 K |
| BKTI | Bk Technologies Inc | 10.8433 | 289.61 M | -0.1595 | -1.45 | 4.39 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.9103 | 279.21 M | -0.2774 | -6.62 | 137.33 K |
| GENC | Gencor Industries IN | 4.7333 | 253.58 M | -0.10 | -2.07 | 6.79 K |
| NEN | New England Realty Associates | 11.0651 | 195.21 M | -0.1992 | -1.77 | 300 |
| PLG | Platinum Group Metals Ltd | 164.00 | 189.24 M | -9.00 | -5.2 | 817 |
| ESP | Espey Mfg. & Electronics | 8.8181 | 187.57 M | -0.0542 | -0.61 | 1.6 K |
| GORO | Gold Resource Corp | 6.6857 | 183.93 M | -0.0349 | -0.52 | 91.64 K |
| ARMP | Armata Pharmaceuticals Inc | 1540.00 | 156.02 M | -70.00 | -4.35 | 6 |
| PED | Pedevco Corp | 4704.00 | 147.82 M | -336.00 | -6.67 | 1 |
| STXS | Stereotaxis Inc | 36.7869 | 145.46 M | -1.8769 | -4.85 | 23.19 K |
| CEV | Eaton Vance California Muni Income Trust | 5.2825 | 74.56 M | -0.1096 | -2.03 | 3.91 K |
| CVU | CPI Aerostructures | 6.08 | 72.74 M | -0.15 | -2.41 | 8.84 K |
| FSP | Franklin Street Properties | 4.3402 | 45.77 M | -0.1289 | -2.88 | 468.4 K |
| AGIG | AGIG | 548.1897 | 39.18 M | -17.2464 | -3.05 | 269 |
| COHN | Cohen & CO Inc | 22.141 | 38.33 M | -0.3118 | -1.39 | 1.89 K |
| TOON | Kartoon Studios Inc | 1499.9988 | 35.35 M | -29.9998 | -1.96 | 1 |
| NNVC | Nanoviricides Inc | 61.60 | 34.68 M | -1.40 | -2.22 | 2.45 K |
| IGC | India Globalization Capital Inc | 14.40 | 27.65 M | -0.50 | -3.36 | 7.53 K |
| CVM | Cel-Sci Corp | 9675.00 | 26.57 M | -450.00 | -4.44 | 380 |
| MXC | Mexco Energy Corp | 10.0302 | 19.44 M | -0.1454 | -1.43 | 500 |
| BRN | Barnwell Industries | 4.1824 | 13.97 M | -0.0973 | -2.27 | 1.4 K |
| UUU | Universal Security Instruments | 6.0794 | 10.72 M | -0.3115 | -4.87 | 9.5 K |
| TOVX | Theriva Biologics Inc | 4987.50 | 10.6 M | -87.50 | -1.72 | 6 |
| AMS | American Shared Hospital Services | 3.32 | 10.14 M | -0.03 | -0.9 | 9.15 K |
| CVR | Chicago Rivet & Machine Company | 9.2235 | 9.95 M | -0.1043 | -1.12 | 200 |
| AUMN | Golden Minerals Company | 162.50 | 5.29 M | -19.75 | -10.84 | 20 |
| ITP | IT Tech Packaging Inc | 86.6212 | 3.26 M | -2.8194 | -3.15 | 2.83 K |
| IPB | Merrill Lynch & Company | 7.3257 | -0.1403 | -1.88 | 1.8 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3956.0901 | 5.9 T | -72.53 | -1.8 | 14.86 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 6.0079 | 4.45 T | -0.1633 | -2.65 | 542.33 M |
| GOOGL | Alphabet Inc Class A | 14.2216 | 4.2 T | -0.0908 | -0.63 | 86.63 M |
| GOOG | Alphabet Inc Class C | 14.1551 | 4.19 T | -0.0903 | -0.63 | 87.05 M |
| MSFT | Microsoft Corporation | 22.1832 | 3.74 T | -0.2459 | -1.1 | 51.97 M |
| AMZN | Amazon.com Inc | 6.4495 | 2.94 T | -0.115 | -1.75 | 120.01 M |
| MU | Micron Technology | 6.944 | 998.36 B | -0.3511 | -4.81 | 28.5 M |
| AMD | Advanced Micro Devices | 7.05 | 774.32 B | -0.27 | -3.69 | 65.9 M |
| ASML | ASML Holding N.V. ADR | 28.2907 | 676.6 B | -1.4762 | -4.96 | 2.14 M |
| INTC | Intel Corp | 12.4983 | 492.85 B | -0.531 | -4.08 | 108.67 M |
| CSCO | Cisco Systems Inc | 15.2405 | 474.67 B | -0.2059 | -1.33 | 38.1 M |
| AMAT | Applied Materials | 9.6117 | 417.31 B | -0.2927 | -2.96 | 17.77 M |
| KLAC | K L A-Tencor Corp | 18.1513 | 261.92 B | -0.61 | -3.25 | 3.2 M |
| TXN | Texas Instruments | 16.2028 | 256.84 B | -0.5666 | -3.38 | 19.64 M |
| AZN | Astrazeneca Plc ADR | 22.2306 | 246.2 B | -0.1378 | -0.62 | 547.6 K |
| LIN | Linde Plc | 60.3028 | 226.12 B | -1.1129 | -1.81 | 1.51 M |
| TMUS | T-Mobile US | 9.7508 | 191.56 B | -0.0637 | -0.65 | 2.79 M |
| WDC | Western Digital Cp | 22.4003 | 190.66 B | -0.7092 | -3.07 | 7.16 M |
| MRVL | Marvell Technology Inc | 13.007 | 190.56 B | -0.6984 | -5.1 | 20.58 M |
| PEP | Pepsico Inc | 37.7494 | 189.07 B | -0.2562 | -0.67 | 4.39 M |
| STX | Seagate Technology | 8.2942 | 185.97 B | -0.217 | -2.55 | 9.45 M |
| ADI | Analog Devices | 19.0572 | 183.03 B | -0.3149 | -1.63 | 4.15 M |
| QCOM | Qualcomm Inc | 29.8171 | 170.81 B | -0.2646 | -0.88 | 14.92 M |
| GILD | Gilead Sciences Inc | 16.0687 | 168.35 B | -0.0898 | -0.56 | 10.88 M |
| BKNG | Booking Holdings Inc | 8.1533 | 159.95 B | -0.0801 | -0.97 | 39.7 M |
| IBKR | Interactive Brokers | 4.2079 | 152.97 B | -0.0548 | -1.29 | 1.4 M |
| VRTX | Vertex Pharmaceutic | 38.92 | 134.25 B | -0.59 | -1.49 | 2.35 M |
| SBUX | Starbucks Corporation | 8.6096 | 121.59 B | -0.076 | -0.88 | 20.55 M |
| ADP | Automatic Data Processing, Inc. | 25.1759 | 107.69 B | -0.2145 | -0.84 | 4.2 M |
| SNY | Sanofi-Aventis S.A. ADR | 19.6803 | 104.38 B | -0.3865 | -1.93 | 1.06 M |
| ADBE | Adobe Systems Inc | 36.11 | 102.86 B | -0.48 | -1.31 | 3.75 M |
| EQIX | Equinix Inc | 70.4684 | 101.87 B | -0.7835 | -1.1 | 543.5 K |
| MELI | MercadoLibre Inc | 44.3123 | 98.35 B | -0.5038 | -1.12 | 568.83 K |
| CME | CME Group Inc | 33.3446 | 93.25 B | -0.2216 | -0.66 | 3.35 M |
| CSX | CSX Corp | 4.1067 | 92.51 B | -0.0719 | -1.72 | 45.17 M |
| MAR | Marriot International | 21.3295 | 91.14 B | -0.4767 | -2.19 | 3.56 M |
| CMCSA | Comcast Corporation | 4.8603 | 91.02 B | -0.0291 | -0.6 | 58.93 M |
| CDNS | Cadence Design Systems, Inc. | 6.02 | 90.2 B | -0.13 | -2.11 | 2.85 M |
| CTAS | Cintas Corp | 5.625 | 82.15 B | -0.0941 | -1.65 | 4.2 M |
| REGN | Regeneron Pharmaceuticals | 18.5447 | 82.06 B | -0.7053 | -3.66 | 440.2 K |
| NTES | Netease Inc ADR | 5.775 | 81.88 B | -0.5418 | -8.58 | 25.06 M |
| ROST | Ross Stores Inc | 9.4981 | 80.78 B | -0.2583 | -2.65 | 15.67 M |
| MDLZ | Mondelez Intl Inc | 18.0748 | 78.85 B | -0.1943 | -1.06 | 8.9 M |
| SNPS | Synopsys Inc | 22.82 | 78.68 B | -0.24 | -1.04 | 705.78 K |
| HON | Honeywell International Inc. Common Stock | 24.1409 | 72.93 B | -0.6122 | -2.47 | 7.48 M |
| PCAR | Paccar Inc | 14.8415 | 69.76 B | -0.2253 | -1.5 | 2.79 M |
| MPWR | Monolithic Power Sys | 18.5836 | 68.9 B | -0.5981 | -3.12 | 609.1 K |
| WBD | Discovery Inc Series A | 31.12 | 67.87 B | -0.34 | -1.08 | 850.83 K |
| AEP | American Electric Power Company | 16.5986 | 67.28 B | -0.3589 | -2.12 | 5.47 M |
| BKR | Baker Hughes A Ge Co. Cl A | 20.6487 | 64.3 B | -0.5165 | -2.44 | 7.43 M |
| COHR | Coherent Inc | 13.5006 | 64.28 B | -0.2025 | -1.48 | 243 K |
| FAST | Fastenal Company | 3.0912 | 60.11 B | -0.0481 | -1.53 | 14.22 M |
| GRMN | Garmin Ltd | 17.9422 | 59.72 B | -0.5582 | -3.02 | 2.87 M |
| TER | Teradyne Inc | 8.143 | 59.34 B | -0.1932 | -2.32 | 4.18 M |
| ADSK | Autodesk Inc | 24.05 | 53.12 B | -0.15 | -0.62 | 4.82 M |
| EA | Electronic Arts Inc | 16.9311 | 52.58 B | -0.2331 | -1.36 | 6.6 M |
| FITB | Fifth Third Bancorp | 6.1808 | 52.24 B | -0.0676 | -1.08 | 21.65 M |
| AXON | Axon Enterprise Inc | 4.07 | 51.69 B | -0.11 | -2.63 | 364.4 K |
| CCEP | Coca-Cola Europacific Partners Plc | 5.8022 | 47.1 B | -0.1119 | -1.89 | 3.15 M |
| TTWO | Take-Two Interactive Software | 11.28 | 46.84 B | -0.39 | -3.34 | 1.52 M |
| IDXX | Idexx Laboratories | 25.75 | 46.28 B | -0.675 | -2.55 | 472.59 K |
| EXC | Exelon Corp | 17.4445 | 46.23 B | -0.1843 | -1.05 | 4.52 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.0738 | 45.42 B | -0.4237 | -2.17 | 564.9 K |
| FLEX | Flextronics Intl Ltd | 5.2371 | 45.22 B | -0.1091 | -2.04 | 11.19 M |
| MCHP | Microchip Technology | 8.3924 | 43.99 B | -0.3528 | -4.03 | 7.94 M |
| ODFL | Old Dominion Freight Line Inc | 3.9392 | 43.56 B | -0.1134 | -2.8 | 3.18 M |
| PAYX | Paychex Inc | 18.0184 | 43.14 B | -0.2096 | -1.15 | 2.56 M |
| UAL | United Airlines Holdings Inc | 7.07 | 41 B | -0.09 | -1.26 | 6.27 M |
| ROP | Roper Industries | 47.6729 | 39.51 B | -1.0354 | -2.13 | 952.76 K |
| EXPE | Expedia Group Inc | 32.4516 | 38.54 B | -1.069 | -3.19 | 2.28 M |
| STLD | Steel Dynamics Inc | 11.2267 | 37.79 B | -0.2345 | -2.05 | 6.92 M |
| MSTR | Strategy | 8.922 | 36.92 B | -0.259 | -2.82 | 1.39 M |
| VOD | Vodafone Grp Plc ADR | 9.4613 | 36.75 B | -0.1468 | -1.53 | 3.45 M |
| KMB | Kimberly-Clark Corp | 41.9502 | 36.11 B | -0.2463 | -0.58 | 1.72 M |
| BIDU | Baidu Inc ADR | 42.801 | 35.93 B | -0.711 | -1.63 | 14.17 M |
| NTRS | Northern Trust Corp | 31.3463 | 34.36 B | -0.6641 | -2.07 | 2.27 M |
| ERIC | Ericsson ADR | 6.0186 | 33.03 B | -0.141 | -2.29 | 4.34 M |
| WTW | Weight Watchers International, Inc | 52.9179 | 32.34 B | -0.3628 | -0.68 | 340.09 K |
| ON | On Semiconductor | 7.86 | 31.58 B | -0.39 | -4.73 | 12.28 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.4032 | 30.84 B | -0.2493 | -2.88 | 1.55 M |
| CASY | Casey's General Stor | 26.5364 | 30.71 B | -0.3815 | -1.42 | 506.23 K |
| BIIB | Biogen Inc | 45.85 | 30.13 B | -0.31 | -0.67 | 3.07 M |
| ALNY | Alnylam Pharmaceuticals | 16.86 | 29.6 B | -0.56 | -3.21 | 180.1 K |
| ILMN | Illumina Inc | 27.4416 | 29.12 B | -0.9436 | -3.32 | 4.17 M |
| TCOM | Trip.com Group Ltd ADR | 16.7536 | 29.09 B | -1.0524 | -5.91 | 8.07 M |
| TSEM | Tower Semiconductor | 14.70 | 28.21 B | -0.45 | -2.97 | 15.03 K |
| FISV | Fiserv Inc | 11.4314 | 28.11 B | -0.2202 | -1.89 | 4.03 M |
| CTSH | Cognizant Tech Sol | 19.4804 | 27.72 B | -0.6131 | -3.05 | 6.3 M |
| SATS | Echostar Corp | 13.288 | 26.67 B | -0.0853 | -0.64 | 259.74 K |
| CINF | Cincinnati Financial | 14.6815 | 26.58 B | -0.1495 | -1.01 | 1.48 M |
| VRSN | Verisign Inc | 18.3505 | 26 B | -0.6541 | -3.44 | 7.14 M |
| FSLR | First Solar Inc | 121.13 | 25.89 B | -3.54 | -2.84 | 2.05 M |
| JBHT | J B Hunt Transport | 27.4196 | 24.92 B | -0.6382 | -2.27 | 1.13 M |
| DLTR | Dollar Tree Inc | 16.25 | 24.61 B | -0.20 | -1.22 | 2.87 M |
| INCY | Incyte Corp | 7.72 | 24.54 B | -0.38 | -4.69 | 2.17 M |
| TROW | T Rowe Price Group | 28.2961 | 24.26 B | -0.5344 | -1.85 | 1.35 M |
| PFG | Principal Financial Group Inc | 15.2818 | 24.2 B | -0.4724 | -3 | 2.36 M |
| FFIV | F5 Networks Inc | 48.37 | 23.44 B | -0.93 | -1.89 | 802.58 K |
| ULTA | Ulta Beauty Inc | 16.6734 | 23.27 B | -0.6231 | -3.6 | 218.7 K |
| EXPD | Expeditors Intl | 26.1872 | 23.04 B | -0.5186 | -1.94 | 1.4 M |
| ENTG | Entegris Inc | 3.8969 | 22.88 B | -0.1241 | -3.09 | 1 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.9231 | 2.19 T | -0.2392 | -3.34 | 30.73 M |
| JPM | JP Morgan Chase & Company | 28.191 | 962.37 B | -0.5499 | -1.91 | 26.88 M |
| XOM | Exxon Mobil Corporation | 44.2317 | 666.34 B | -0.3673 | -0.82 | 17.25 M |
| BAC | Bank of America Corporation | 12.3919 | 447.54 B | -0.2081 | -1.65 | 158.92 M |
| ORCL | Oracle Corporation | 18.412 | 419.05 B | -0.3371 | -1.8 | 17.65 M |
| CAT | Caterpillar Inc | 39.1574 | 387.68 B | -0.5345 | -1.35 | 8.24 M |
| CVX | Chevron Corp | 40.3677 | 385.77 B | -0.8247 | -2 | 8.86 M |
| GE | General Electric Company | 54.2461 | 381.89 B | -1.1358 | -2.05 | 14.56 M |
| UNH | Unitedhealth Group Inc | 22.3377 | 365.25 B | -0.1872 | -0.83 | 6.99 M |
| HSBC | HSBC Holdings Plc ADR | 26.9686 | 353.96 B | -0.4868 | -1.77 | 2.89 M |
| MS | Morgan Stanley | 22.6064 | 338.09 B | -0.7137 | -3.06 | 12.11 M |
| HD | Home Depot | 18.2265 | 336.21 B | -0.1211 | -0.66 | 11.3 M |
| RTX | Raytheon Technologies | 29.4669 | 301.47 B | -0.3467 | -1.16 | 6.69 M |
| GS | Goldman Sachs Group | 129.4912 | 301.19 B | -3.0494 | -2.3 | 8.89 M |
| NVS | Novartis Ag ADR | 25.574 | 293.87 B | -0.2112 | -0.82 | 1.8 M |
| RY | Royal Bank of Canada | 28.7378 | 292.19 B | -0.4289 | -1.47 | 747.8 K |
| PM | Philip Morris International Inc | 23.2304 | 290.24 B | -0.176 | -0.75 | 6.39 M |
| WFC | Wells Fargo & Company | 18.4887 | 264.45 B | -0.3526 | -1.87 | 30.85 M |
| BML-PG | Bank of America Corporation | 7.228 | 260.21 B | -0.122 | -1.66 | 28.12 K |
| SHEL | Royal Dutch Shell Plc ADR | 61.78 | 250.11 B | -1.08 | -1.72 | 1.08 M |
| SAP | SAP Ag ADR | 36.0872 | 242.01 B | -0.584 | -1.59 | 1.23 M |
| BAC-PL | Bank of America Corporation | 300.0236 | 241.9 B | -2.8781 | -0.95 | 8.85 K |
| AXP | American Express Company | 32.555 | 230.15 B | -0.3403 | -1.03 | 12.31 M |
| BHP | BHP Billiton Ltd ADR | 27.2433 | 228.68 B | -0.6025 | -2.16 | 4.61 M |
| C | Citigroup Inc | 31.2974 | 227.75 B | -0.2204 | -0.7 | 24.82 M |
| TM | Toyota Motor Corp Ltd | 53.4774 | 224.77 B | -1.2971 | -2.37 | 443.66 K |
| SAN | Banco Santander ADR | 6.5205 | 209.86 B | -0.0937 | -1.42 | 1.54 M |
| NVO | Novo Nordisk A/S ADR | 10.5696 | 208.53 B | -0.0544 | -0.51 | 100.64 K |
| APH | Amphenol Corp | 4.6191 | 206.19 B | -0.0996 | -2.11 | 9.32 M |
| TD | Toronto Dominion Bank | 16.1163 | 200.51 B | -0.2426 | -1.48 | 1.39 M |
| TTE | Totalenergies Se ADR | 15.5436 | 195.15 B | -0.1832 | -1.16 | 1.44 M |
| MCD | McDonald's Corporation | 40.3885 | 192.08 B | -0.3631 | -0.89 | 5.85 M |
| SCHW | The Charles Schwab Corp | 14.8368 | 187.3 B | -0.3403 | -2.24 | 7.51 M |
| BLK | Blackrock Inc | 151.4795 | 186.66 B | -3.0673 | -1.98 | 180.37 K |
| BA | Boeing Company | 40.0762 | 184.21 B | -0.4597 | -1.13 | 3.18 M |
| BX | Blackstone Inc | 6.4526 | 183.17 B | -0.1141 | -1.74 | 4.19 M |
| NEE | Nextera Energy | 8.5104 | 178.85 B | -0.1205 | -1.4 | 7.08 M |
| DIS | Walt Disney Company | 25.4153 | 178.76 B | -0.387 | -1.5 | 8.15 M |
| ETN | Eaton Corp | 20.4786 | 178.39 B | -0.2074 | -1 | 4.34 M |
| UNP | Union Pacific Corp | 22.7063 | 173.99 B | -0.4459 | -1.93 | 8.26 M |
| T | American Telephone and Telegraph Inc. | 7.1717 | 167.88 B | -0.055 | -0.76 | 24.11 M |
| DE | Deere & Company | 37.1732 | 166.81 B | -0.4164 | -1.11 | 6.96 M |
| RIO | Rio Tinto Plc ADR | 20.1385 | 164.3 B | -0.5791 | -2.8 | 3.43 M |
| WELL | Welltower Inc | 21.8021 | 162.86 B | -0.2541 | -1.15 | 1.52 M |
| SCCO | Southern Copper Corp | 17.724 | 162.26 B | -0.1622 | -0.91 | 2.94 M |
| CRM | Salesforce.com Inc | 15.4186 | 161.73 B | -0.2538 | -1.62 | 6.75 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 37.2283 | 158.73 B | -0.5812 | -1.54 | 736.6 K |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.4615 | 157.27 B | -0.1587 | -2.08 | 811.32 K |
| COP | ConocoPhillips | 22.9204 | 151.27 B | -0.4447 | -1.9 | 12.72 M |
| DHR | Danaher Corp | 14.3489 | 145.83 B | -0.1241 | -0.86 | 4.08 M |
| SONY | Sony Group Corp ADR | 4.4863 | 138.65 B | -0.2113 | -4.5 | 9.82 M |
| GLW | Corning Inc | 11.2244 | 137.12 B | -0.1896 | -1.66 | 11.52 M |
| UL | Unilever Plc ADR | 19.9013 | 135.86 B | -0.1861 | -0.93 | 3.04 M |
| PLD | Prologis Inc | 14.3842 | 135.61 B | -0.7034 | -4.66 | 2.01 M |
| COF | Capital One Financial Corp | 29.8065 | 134.45 B | -1.6403 | -5.22 | 7.25 M |
| CB | Chubb Ltd | 31.5376 | 133.9 B | -0.4328 | -1.35 | 2.91 M |
| PH | Parker-Hannifin Corp | 41.2597 | 133.82 B | -1.1396 | -2.69 | 1.18 M |
| SYK | Stryker Corp | 39.7295 | 133.54 B | -0.3337 | -0.83 | 998.1 K |
| BMY | Bristol-Myers Squibb Company | 13.4677 | 129.94 B | -0.2747 | -2 | 21.41 M |
| BMO | Bank of Montreal | 24.69 | 126.89 B | -0.3592 | -1.43 | 612.5 K |
| PGR | Progressive Corp | 9.6572 | 123.45 B | -0.1554 | -1.58 | 5.12 M |
| BTI | British American Tobacco Industries ADR | 12.5113 | 122.51 B | -0.1155 | -0.91 | 516.8 K |
| SPGI | S&P Global Inc | 24.1104 | 120.48 B | -0.1367 | -0.56 | 3 M |
| HDB | Hdfc Bank Ltd ADR | 5.0374 | 119.59 B | -0.1422 | -2.75 | 6.27 M |
| ENB | Enbridge Inc | 9.2281 | 112.63 B | -0.1449 | -1.55 | 426.6 K |
| BP | BP Plc ADR | 24.4791 | 111.15 B | -0.2547 | -1.03 | 3.86 M |
| ACN | Accenture Plc | 29.1444 | 110.04 B | -0.1833 | -0.63 | 2.63 M |
| CM | Canadian Imperial Bank of Commerce | 12.808 | 108.59 B | -0.1766 | -1.36 | 886.6 K |
| BNS | Bank of Nova Scotia | 21.0592 | 108.33 B | -0.2654 | -1.24 | 368.6 K |
| IBN | Icici Bank Ltd ADR | 5.5642 | 107.13 B | -0.2628 | -4.51 | 15.52 M |
| TT | Trane Technologies Plc | 17.5611 | 106.98 B | -0.1544 | -0.87 | 5.67 M |
| GD | General Dynamics Corp | 45.3435 | 106.03 B | -0.6558 | -1.43 | 1.67 M |
| SO | Southern Company | 15.5166 | 105.74 B | -0.1133 | -0.72 | 4.43 M |
| MCK | Mckesson Corp | 55.5233 | 105.14 B | -0.5636 | -1 | 1.62 M |
| KKR | KKR & Co. LP | 4.9873 | 102.49 B | -0.1587 | -3.08 | 4.35 K |
| GSK | Glaxosmithkline Plc ADR | 18.3185 | 101.94 B | -0.1237 | -0.67 | 1.29 M |
| PNC | PNC Bank | 34.8668 | 101.44 B | -0.4545 | -1.29 | 3.77 M |
| PWR | Quanta Services | 19.4547 | 100.82 B | -0.5119 | -2.56 | 2.41 M |
| USB | U.S. Bancorp | 14.079 | 100.17 B | -0.2921 | -2.03 | 10.94 M |
| BN | Brookfield Corporation | 3.2467 | 100.07 B | -0.0812 | -2.44 | 8.15 M |
| CNQ | Canadian Natural Resources | 8.9716 | 98.15 B | -0.1486 | -1.63 | 8.27 M |
| EQNR | Equinor ASA ADR | 11.4244 | 97.22 B | -0.2737 | -2.34 | 807.7 K |
| VLO | Valero Energy Corp | 9.3442 | 94.73 B | -0.2628 | -2.74 | 12.12 M |
| MMM | 3M Company | 39.8073 | 94.44 B | -0.2834 | -0.71 | 3.02 M |
| BCS | Barclays Plc ADR | 12.0301 | 93.81 B | -0.3419 | -2.76 | 2.27 M |
| JCI | Johnson Controls Intl | 8.3945 | 93.74 B | -0.1078 | -1.27 | 2.34 M |
| EMR | Emerson Electric Company | 26.9457 | 91.69 B | -0.5858 | -2.13 | 3.8 M |
| WM | Waste Management | 21.1941 | 90.68 B | -0.4084 | -1.89 | 1.77 M |
| SHW | Sherwin-Williams Company | 16.7024 | 88.47 B | -0.1953 | -1.16 | 3.27 M |
| WMB | Williams Companies | 7.2268 | 88.45 B | -0.2078 | -2.8 | 5.29 M |
| CMI | Cummins Inc | 32.199 | 87.13 B | -0.6552 | -1.99 | 1.39 M |
| SPG | Simon Property Group | 34.5218 | 86.23 B | -0.78 | -2.21 | 5.21 M |
| ICE | Intercontinental Exchange | 18.2206 | 84.91 B | -0.4506 | -2.41 | 4.73 M |
| ELV | Elevance Health Inc | 41.4129 | 84.66 B | -0.2144 | -0.52 | 5.63 M |
| ITW | Illinois Tool Works Inc | 33.5228 | 83.49 B | -0.5933 | -1.74 | 2.79 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.0876 | 82.66 B | -0.0819 | -2.58 | 30.64 M |
| MCO | Moody's Corp | 19.1616 | 82.52 B | -0.4049 | -2.07 | 3.3 M |
| RCL | Royal Caribbean Cruises Ltd | 19.098 | 82.15 B | -0.4518 | -2.31 | 2.43 M |
| NOC | Northrop Grumman Corp | 35.0912 | 81.78 B | -0.6568 | -1.84 | 2.38 M |
| CP | Canadian Pacific Railway | 8.2682 | 80.8 B | -0.1092 | -1.3 | 1.94 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 24.00 | -8.00 | -25 | 118 | |
| BU | Burcon Nutrascience Corp | 132.6716 | -13.3995 | -9.17 | 1.92 K | |
| AUMN | Golden Minerals Company | 6.30 | -0.56 | -8.16 | 200 | |
| PNP | Pinetree Capital Ltd | 344.00 | -28.00 | -7.53 | 5.29 K | |
| MFC | Manulife Fin | 9.6002 | -0.6231 | -6.09 | 19.17 M | |
| LGO | Largo Resources Ltd | 18.00 | -1.00 | -5.26 | 489 | |
| PTM | Platinum Group Metals Ltd | 175.00 | -8.00 | -4.37 | 747 | |
| VCM | Vecima Networks Inc | 3.064 | -0.1393 | -4.35 | 43.2 K | |
| GFP | Greenfirst Forest Products Inc | 8.0897 | -0.2924 | -3.49 | 2.99 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.602 | -0.2311 | -3.38 | 390.41 K | |
| AAV | Advantage Oil & Gas Ltd | 6.04 | -0.21 | -3.36 | 990.82 K | |
| OGC | Oceanagold Corp | 4.0875 | -0.1371 | -3.25 | 137.7 K | |
| BCE-PY | BCE Inc Pref Y | 7.5861 | -0.2514 | -3.21 | 4.22 K | |
| RCH | Richelieu Hardware Ltd | 5.8356 | -0.1918 | -3.18 | 1.98 K | |
| ARX | Arc Resources Ltd | 10.099 | -0.3264 | -3.13 | 592.9 K | |
| CLS | Celestica Inc Sv | 9.00 | -0.29 | -3.12 | 914.4 K | |
| MRC | Morguard Corp | 29.0908 | -0.9091 | -3.03 | 2.34 K | |
| MG | Magna International Inc | 7.8321 | -0.2306 | -2.86 | 1.7 M | |
| POU | Paramount Resources Ltd | 4.6631 | -0.1372 | -2.86 | 154.81 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.3801 | -0.1843 | -2.81 | 2.25 K | |
| MTY | Mty Food Group Inc | 7.204 | -0.2002 | -2.7 | 2 K | |
| VNP | 5N Plus Inc | 5.05 | -0.14 | -2.7 | 44.8 K | |
| GDL | Goodfellow Inc | 3.4262 | -0.0946 | -2.69 | 100 | |
| FRU | Freehold Royalties Ltd | 4.7588 | -0.1298 | -2.66 | 459.11 K | |
| SDE | Spartan Delta Corp | 128.4249 | -3.4709 | -2.63 | 41 | |
| MATR | Mattr Corp | 21.1359 | -0.5654 | -2.61 | 83.85 K | |
| MRU | Metro Inc | 9.2525 | -0.2472 | -2.6 | 924.43 K | |
| TIH | Toromont Ind | 11.5408 | -0.3052 | -2.58 | 97.95 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.5904 | -0.1957 | -2.51 | 3 K | |
| EDV | Endeavour Mining Corp | 16.0008 | -0.4103 | -2.5 | 41.43 K | |
| CAE | Cae Inc | 7.2971 | -0.1848 | -2.47 | 1.18 M | |
| BDT | Bird Construction Inc | 4.3901 | -0.11 | -2.44 | 461.7 K | |
| LNR | Linamar Corp | 11.91 | -0.2905 | -2.38 | 64.31 K | |
| TFII | Tfi International Inc | 4.7794 | -0.1154 | -2.36 | 128.21 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.2515 | -0.1705 | -2.3 | 479.2 K | |
| CYB | Cymbria Corp Cl A | 12.55 | -0.29 | -2.26 | 11.34 K | |
| CHR | Chorus Aviation Inc | 23.5334 | -0.5091 | -2.12 | 431.34 K | |
| OVV | Ovintiv Inc | 104.57 | -2.1774 | -2.04 | 517.18 K | |
| PHX | Phx Energy Services Corp | 3.2093 | -0.0663 | -2.02 | 24.37 K | |
| PPL | Pembina Pipeline Corp | 5.6315 | -0.1157 | -2.01 | 429.45 K | |
| LB | Laurentian Bank | 18.4451 | -0.3724 | -1.98 | 77.92 K | |
| AGI | Alamos Gold Inc Cls A | 9.8313 | -0.1901 | -1.9 | 772.22 K | |
| ESI | Ensign Energy Services Inc | 3.6992 | -0.0712 | -1.89 | 695.91 K | |
| LUN | Lundin Mining Corp | 3.6752 | -0.0707 | -1.89 | 2.04 M | |
| CGI | CDN General Inv | 7.9696 | -0.1502 | -1.85 | 2.45 K | |
| FTS | Fortis Inc | 14.2422 | -0.2531 | -1.75 | 411.4 K | |
| PD | Precision Drilling Corp | 148.00 | -2.60 | -1.73 | 661.06 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.9161 | -0.0983 | -1.63 | 8.38 K | |
| WPRT | Westport Fuel Systems Inc | 130.30 | -2.10 | -1.59 | 7.82 K | |
| RCI-A | Rogers Communications Inc | 18.8207 | -0.2985 | -1.56 | 2.13 K | |
| CIGI | Colliers International Group Inc | 11.1318 | -0.1712 | -1.51 | 57.44 K | |
| FTT | Finning Intl | 10.0928 | -0.1529 | -1.49 | 896.69 K | |
| ELEF | Silver Elephant Mining Corp | 11.08 | -0.1654 | -1.47 | 295 | |
| USA | Americas Silver Corp | 20.10 | -0.30 | -1.47 | 19.64 K | |
| OTEX | Open Text Corp | 7.4342 | -0.1093 | -1.45 | 726.8 K | |
| EMA | Emera Incorporated | 10.8419 | -0.1566 | -1.42 | 311.74 K | |
| BN | Brookfield Corporation | 3.8967 | -0.0562 | -1.42 | 3.72 M | |
| QBR-B | Quebecor Inc | 5.0133 | -0.0717 | -1.41 | 234.8 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.5754 | -0.094 | -1.41 | 179.14 K | |
| ATS | Ats Corp | 7.10 | -0.10 | -1.39 | 449.8 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.3352 | -0.084 | -1.31 | 117.79 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.2432 | -0.0423 | -1.29 | 126.85 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.7531 | -0.2664 | -1.27 | 60.72 K | |
| DII-B | Dorel Industries Inc | 9.4282 | -0.1204 | -1.26 | 36.14 K | |
| MDI | Major Drilling Grp | 6.875 | -0.0875 | -1.26 | 57.14 K | |
| IAG | IA Financial Corp Inc | 17.4274 | -0.2193 | -1.24 | 221 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.9282 | -0.1243 | -1.24 | 4.5 M | |
| BLX | Boralex Inc | 4.949 | -0.0602 | -1.2 | 14.39 K | |
| TRI | Thomson Reuters Corp | 20.9408 | -0.2407 | -1.14 | 1.27 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.6639 | -0.1088 | -1.11 | 26 K | |
| ALA | AltaGas Ltd | 7.8285 | -0.088 | -1.11 | 327.04 K | |
| POW | Power Corp of Canada Sv | 11.4891 | -0.1271 | -1.09 | 2.21 M | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.1183 | -0.0454 | -1.09 | 63.46 K | |
| TCL-A | Transcontinental Inc | 5.225 | -0.0576 | -1.09 | 50.82 K | |
| BNE | Bonterra Energy Corp | 15.3128 | -0.1652 | -1.07 | 13.13 K | |
| BN-PM | Brookfield Corporation | 6.9271 | -0.0744 | -1.06 | 2.62 K | |
| BIR | Birchcliff Energy Ltd | 4.8523 | -0.0514 | -1.05 | 566.8 K | |
| IFP | Interfor Corp | 3.6154 | -0.0375 | -1.03 | 53.9 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.2566 | -0.0435 | -1.01 | 26.09 K | |
| SII | Sprott Inc | 22.3097 | -0.2253 | -1 | 2.59 K | |
| BCE-PE | Bce Inc Pref E | 7.3913 | -0.0736 | -0.99 | 1.4 K | |
| ATRL | Atkinsrealis Group Inc | 41.4898 | -0.4087 | -0.98 | 401.75 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.4721 | -0.0339 | -0.97 | 10.52 K | |
| FTS-PG | Fortis Inc Pref G | 10.361 | -0.1006 | -0.96 | 3.93 K | |
| PIF | Polaris Infrastructure Inc | 3023.6653 | -28.7969 | -0.94 | 48 | |
| CSCI | Cosciens Biopharma Inc | 63000.00 | -600.00 | -0.94 | 2 | |
| CU | Canadian Utilities Ltd Cl A NV | 10.5743 | -0.1003 | -0.94 | 322.89 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.7938 | -0.0535 | -0.91 | 22.7 K | |
| RFA | RFA Financial Inc. | 18.9293 | -0.173 | -0.91 | 13.95 K | |
| TRZ | Transat At Inc | 15.56 | -0.14 | -0.89 | 94.81 K | |
| DSG | Descartes Sys | 5.59 | -0.05 | -0.89 | 366.2 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.1758 | -0.037 | -0.88 | 1.6 K | |
| MRE | Martinrea International Inc | 6.6154 | -0.0571 | -0.86 | 118.74 K | |
| IGM | Igm Financial Inc | 16.3797 | -0.1411 | -0.85 | 1.72 M | |
| BB | Blackberry Ltd | 62.71 | -0.54 | -0.85 | 1.09 M | |
| CP | Canadian Pacific Kansas City Ltd | 8.7767 | -0.0721 | -0.81 | 1.28 M | |
| ENB | Enbridge Inc | 9.701 | -0.0793 | -0.81 | 1.24 M | |
| BBD-A | Bombardier Inc | 122.50 | -1.00 | -0.81 | 95.38 K | |
| SU | Suncor Energy Inc | 22.7569 | -0.1845 | -0.8 | 3.3 M | |
| BBD-B | Bombardier Inc Series B | 109.4449 | -0.8862 | -0.8 | 350.96 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.068 | 222.02 B | -0.1203 | -3.77 | 3.33 K |
| BYDDY | BYD Company Limited | 78.97 | 103.02 B | -1.08 | -1.35 | 40.84 K |
| MBGAF | Mercedes-Benz Group AG | 35.5604 | 51.55 B | -0.5967 | -1.65 | 270.6 K |
| BRDCY | Bridgestone Corporation | 4.6063 | 33.56 B | -0.08 | -1.71 | 2.21 K |
| LNWO | Light & Wonder, Inc. | 15.01 | 7.18 B | -0.51 | -3.29 | 1.05 M |
| MALG | Microalliance Group Inc. | 35.10 | 913.97 M | -6.90 | -16.43 | 1.1 K |
| GAMI | GAMCO Investors Inc | 19.2507 | 542.7 M | -0.1923 | -0.99 | 44.01 K |
| NTPIF | Nam Tai Property Inc. | 5.3401 | 283.79 M | -0.2899 | -5.15 | 159.49 K |
| IMTCF | IMTCF | 13.14 | 69.2 M | -0.38 | -2.81 | 290 |
| ELCO | Elcom International Inc | 13.31 | 16.57 M | -8.69 | -39.5 | 23 |
| JDNRF | Jayden Resources Inc. | 4.125 | 2.32 M | -0.0963 | -2.28 | 164 |
| MEDH | MedX Holdings Inc | 6.25 | 1.06 M | -0.50 | -7.41 | 5 K |
| SEII | Sharing Economy International Inc | 8700.00 | 733.04 K | -300.00 | -3.33 | 4 |
| DKAM | Drinks Americas Holdings Ltd | 75.00 | 278.3 K | -30.00 | -28.57 | 413 |
| BOTY | Lingerie Fighting Championships Inc | 9528.00 | 130.04 K | -272.00 | -2.78 | 7.53 K |
| KALY | Kali Inc | 22.50 | 101.82 K | -15.00 | -40 | 245 |
| RGGI | Resgreen Group International Inc | 168.00 | 48.75 K | -2.00 | -1.18 | 1 |
| ERINQ | Erin Energy Corporation | 12.7403 | 21.53 K | -0.2464 | -1.9 | 86.51 K |
| XDSL | mPhase Technologies Inc | 102.50 | 16.8 K | -2.00 | -1.91 | 753 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.83 | 14.07 K | -0.19 | -3.78 | 97.71 K |
| EBWK | Enigma-Bulwark Ltd. | 12.00 | 13.66 K | -0.60 | -4.76 | 160 |
| CDVIQ | Cal Dive International Inc | 7.50 | 9.86 K | -0.27 | -3.47 | 912.8 K |
| CBRI | CMTSU Liquidation Inc | 3.25 | 8.16 K | -0.12 | -3.56 | 276.81 K |
| ESNC | EnSync Inc | 5.75 | 6.81 K | -0.30 | -4.96 | 3.08 K |
| CGIP | Celadon Group Inc | 9.5772 | 5.66 K | -0.3479 | -3.51 | 100.41 K |
| CBKCQ | Christopher & Banks Corporation | 5.732 | 3.86 K | -0.0553 | -0.96 | 186.28 K |
| ZVOI | Zovio Inc | 16.45 | 3.42 K | -0.16 | -0.96 | 484.68 K |
| SIMPQ | Simply Inc | 247.75 | 1.55 K | -14.75 | -5.62 | 145 |
| TXIC | Tongxin International Ltd | 8.37 | 1.45 K | -0.08 | -0.95 | 64.73 K |
| PRXIQ | Premier Exhibitions Inc | 11.10 | 491 | -0.40 | -3.48 | 6.57 K |
| CALIQ | China Auto Logistics Inc. | 25.9199 | 484 | -0.78 | -2.92 | 1.95 K |
| SYNE | Synthesis Energy Systems Inc | 55.68 | 157 | -2.56 | -4.4 | 2.94 K |
| PEHD | Perigee Holdings Inc. | 492.00 | 130 | -16.00 | -3.15 | 12 |
| COWI | CoroWare Inc | 2800.00 | -2800.00 | -50 | 4 | |
| ONCI | On4 Communications Inc | 60750.00 | -20250.00 | -25 | 82 | |
| VRCI | Verde Science Inc | 6300.00 | -980.00 | -13.46 | 98.98 K | |
| OWCP | OWC Pharmaceutical Research Corp | 7.00 | -1.00 | -12.5 | 1 | |
| SOGFF | Strategic Oil & Gas Ltd | 8.414 | -0.846 | -9.14 | 2.88 K | |
| BAJFF | Camrova Resources Inc | 12.60 | -1.18 | -8.56 | 450 | |
| AFPW | AlumiFuel Power Corporation | 3250.00 | -250.00 | -7.14 | 2 | |
| HMNY | Helios and Matheson Analytics Inc | 945.7631 | -41.841 | -4.24 | 7 | |
| ESINQ | ITT Educational Services Inc | 90.25 | -3.63 | -3.87 | 1.27 M | |
| NPHC | Nutra Pharma Corp | 16.80 | -0.40 | -2.33 | 7.99 K | |
| ASFX | American Scientific Resources Incorporated | 4.04 | -0.06 | -1.46 | 8.79 M | |
| URBF | Urban Barns Foods Inc | 4720.00 | -60.00 | -1.26 | 115.16 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DEC | Decade Resources Ltd | 7.00 | -4.75 | -40.43 | 211.55 K | |
| ID | Identillect Technologies Corp | 6.00 | -3.00 | -33.33 | 308 | |
| KEEK | Personas Social Incorporated | 90.00 | -45.00 | -33.33 | 14 | |
| WEB | Westbridge Energy Corporation | 27.1541 | -13.577 | -33.33 | 70 | |
| AVX | Altair Resources Inc | 27.00 | -5.40 | -16.67 | 1.58 K | |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 167 K | |
| CMO-H | Cliffmont Resources Ltd | 5.00 | -1.00 | -16.67 | 25 | |
| NCP | Nickel Creek Platinum Corp. | 50.00 | -10.00 | -16.67 | 16 | |
| CDA | Canuc Resources Corporation | 15.00 | -3.00 | -16.67 | 8 | |
| GAMA | Gamma Resources Ltd. | 4.48 | -0.84 | -15.79 | 1.11 K | |
| BTR | Bonterra Resources Inc | 36.00 | -6.00 | -14.29 | 138 | |
| SNV | Sonoro Energy Ltd | 52.00 | -8.00 | -13.33 | 211 | |
| VMY-H | Voice Mobility International Inc | 3.25 | -0.50 | -13.33 | 200 | |
| LX-H | Lincoln Ventures Ltd | 50.00 | -7.1429 | -12.5 | 14 | |
| UCU | Ucore Rare Metals Inc | 3.85 | -0.45 | -10.47 | 1.61 M | |
| WEC | Winchester Equity Corporation | 12.00 | -1.40 | -10.45 | 19.3 K | |
| XIM | Ximen Mining Corp | 5.625 | -0.625 | -10 | 48 K | |
| LORD | St. James Gold Corp | 13.50 | -1.50 | -10 | 2.09 K | |
| BAV-H | Bravern Ventures Ltd | 16.1997 | -1.7999 | -10 | 66 | |
| PUMA | Puma Exploration Inc | 10.00 | -1.00 | -9.09 | 6.1 K | |
| NVT | Nortec Minerals Corp | 3.30 | -0.30 | -8.33 | 667 | |
| CTN | Centurion Minerals Ltd | 263.9995 | -23.9999 | -8.33 | 86 | |
| VRB | Vanadiumcorp Resource Inc | 17.00 | -1.50 | -8.11 | 4.01 K | |
| ORS | Orestone Mining Corp | 28.80 | -2.40 | -7.69 | 17 | |
| WINS | Winshear Gold Corp | 22.2003 | -1.85 | -7.69 | 180 | |
| AXL | Arrow Exploration Corp | 44.4444 | -3.4188 | -7.14 | 98.3 K | |
| ICON | International Iconic Gold Exploration Corp | 26.00 | -2.00 | -7.14 | 35 | |
| SC-H | Serrano Resources Ltd | 20.50 | -1.50 | -6.82 | 3.34 K | |
| OPW | Opawica Explorations Inc | 336.00 | -24.00 | -6.67 | 178 K | |
| SILV | Silver Valley Metals Corp. | 12.15 | -0.81 | -6.25 | 85.5 K | |
| ABM | Athabasca Minerals Inc | 45.00 | -3.00 | -6.25 | 19 K | |
| JSPX | JasperX Technologies Inc. | 150.00 | -10.00 | -6.25 | 52 | |
| LQWD | LQwD FinTech Corp | 43.40 | -2.80 | -6.06 | 1.9 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.70 | -0.33 | -5.47 | 1.3 K | |
| GSVR | Guanajuato Silver Company Ltd | 3.24 | -0.18 | -5.26 | 58 K | |
| BARU | Baru Gold Corp | 18.6042 | -0.9791 | -5 | 22.33 K | |
| LMR | Lomiko Metals Inc | 11.00 | -0.50 | -4.35 | 430 | |
| AEMC | Alaska Energy Metals Corporation | 22.00 | -1.00 | -4.35 | 25 | |
| POND | Pond Technologies Holdings Inc | 6.9444 | -0.2778 | -3.85 | 1.4 K | |
| ENA | Enablence Technologies Inc | 600.00 | -24.00 | -3.85 | 136 | |
| GGA | Goldgroup Mining Inc. | 7.41 | -0.285 | -3.7 | 1.1 K | |
| GORO | Goldgroup Mining Inc. | 29.64 | -1.14 | -3.7 | 276 | |
| HAY | Hayasa Metals Inc. | 52.20 | -1.80 | -3.33 | 83 | |
| CTH | CoTec Holdings Corp. | 700.00 | -20.00 | -2.78 | 10 | |
| PX | Pelangio Exploration Inc | 7.20 | -0.20 | -2.7 | 18.43 K | |
| FMM | Full Metal Minerals Ltd | 3.7844 | -0.0996 | -2.56 | 12.64 K | |
| GCOM | Green Shift Commodities Ltd. | 8.00 | -0.20 | -2.44 | 2.38 K | |
| CWV | Crown Point Energy Inc | 5.6758 | -0.122 | -2.1 | 1.78 K | |
| ATOM | Atomic Minerals Corp | 22.9499 | -0.45 | -1.92 | 61 | |
| CAMB | Cambria Gold Mines Inc. | 15.00 | -0.25 | -1.64 | 198.43 K | |
| MKR | Melkior Resources Inc | 3.15 | -0.05 | -1.56 | 179.5 K | |
| ZC | Zimtu Capital Corp | 6.50 | -0.10 | -1.52 | 1 K | |
| KTN | Kootenay Silver Inc | 8.40 | -0.10 | -1.18 | 4.82 K | |
| SLG | PetroTal Corp | 24.3099 | -0.1328 | -0.54 | 1.26 M |